| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 6.34 | 6.47 | 6.29 | 6.46 | 6.46 | +0.17 (+2.70%) | 8,044,040 |
| 5 Dec 2023 | CNY | 6.39 | 6.39 | 6.28 | 6.29 | 6.29 | -0.1 (-1.56%) | 3,498,660 |
| 4 Dec 2023 | CNY | 6.33 | 6.4 | 6.28 | 6.39 | 6.39 | +0.08 (+1.27%) | 4,468,459 |
| 1 Dec 2023 | CNY | 6.26 | 6.37 | 6.22 | 6.31 | 6.31 | +0.05 (+0.80%) | 5,129,829 |
| 30 Nov 2023 | CNY | 6.25 | 6.29 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 3,957,900 |
| 29 Nov 2023 | CNY | 6.25 | 6.3 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 3,757,360 |
| 28 Nov 2023 | CNY | 6.25 | 6.29 | 6.19 | 6.25 | 6.25 | -0.02 (-0.32%) | 3,955,080 |
| 27 Nov 2023 | CNY | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,581,500 |
| 24 Nov 2023 | CNY | 6.26 | 6.28 | 6.2 | 6.24 | 6.24 | -0.01 (-0.16%) | 2,579,440 |
| 23 Nov 2023 | CNY | 6.19 | 6.27 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 2,386,120 |
| 22 Nov 2023 | CNY | 6.22 | 6.28 | 6.19 | 6.21 | 6.21 | -0.02 (-0.32%) | 2,689,040 |
| 21 Nov 2023 | CNY | 6.26 | 6.3 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 2,618,820 |
| 20 Nov 2023 | CNY | 6.17 | 6.26 | 6.17 | 6.23 | 6.23 | +0.06 (+0.97%) | 3,431,820 |
| 17 Nov 2023 | CNY | 6.16 | 6.22 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,480,440 |
| 16 Nov 2023 | CNY | 6.19 | 6.2 | 6.14 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,246,340 |
| 15 Nov 2023 | CNY | 6.22 | 6.24 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 2,587,354 |
| 14 Nov 2023 | CNY | 6.25 | 6.26 | 6.17 | 6.2 | 6.2 | -0.06 (-0.96%) | 2,760,560 |
| 13 Nov 2023 | CNY | 6.18 | 6.26 | 6.15 | 6.26 | 6.26 | +0.08 (+1.29%) | 4,594,402 |
| 10 Nov 2023 | CNY | 6.13 | 6.18 | 6.06 | 6.18 | 6.18 | +0.03 (+0.49%) | 4,256,840 |
| 9 Nov 2023 | CNY | 6.12 | 6.19 | 6.09 | 6.15 | 6.15 | +0.06 (+0.99%) | 4,663,162 |
| 8 Nov 2023 | CNY | 6.15 | 6.17 | 6.08 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,661,240 |
| 7 Nov 2023 | CNY | 6.11 | 6.15 | 6.03 | 6.11 | 6.11 | +0.02 (+0.33%) | 4,378,600 |
| 6 Nov 2023 | CNY | 6.13 | 6.18 | 6.08 | 6.09 | 6.09 | -0.02 (-0.33%) | 3,477,000 |
| 3 Nov 2023 | CNY | 6.13 | 6.2 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,984,700 |
| 2 Nov 2023 | CNY | 6.14 | 6.17 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 2,652,657 |
| 1 Nov 2023 | CNY | 6.07 | 6.16 | 6.05 | 6.14 | 6.14 | +0.11 (+1.82%) | 4,458,375 |
| 31 Oct 2023 | CNY | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 3,900,860 |
| 30 Oct 2023 | CNY | 6.09 | 6.13 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 4,592,680 |
| 27 Oct 2023 | CNY | 6.01 | 6.11 | 5.97 | 6.09 | 6.09 | +0.09 (+1.50%) | 5,056,073 |
| 26 Oct 2023 | CNY | 5.96 | 6.03 | 5.95 | 6 | 6 | 0.0 (0.0%) | 5,363,740 |
